Tour v477
MA
MASTERCARD INC Class A
$573.10 -0.74%
$571.31 (-0.31%)🌙
as of 07/31 06:50 PM
(7/30 18:03) ◀
|
Friday, July 31, 2026 (6:50pm)
January 2026
|
▶ (8/3 18:40)
◀ 7/31 18:50 ▶

Option Volume

Detail
ℹ
Current (07/31) 15,061
Calls: 9,259 (61%)
Puts: 5,802 (39%)
Prior (07/30) 16,741
Calls: 8,972 (54%)
Puts: 7,769 (46%)
Current vs Prior -10.04%
Calls: +3.20% (Calls)
Puts: -25.32% (Puts)
Prior 7-Day Total 62,294
Calls: 32,560 (52%)
Puts: 29,734 (48%)
Prior 7-Day Average 8,899
Calls: 4,651 (52%)
Puts: 4,247 (48%)
Current vs Prior 7-Day Avg +69.24%
Calls: +99.06%
Puts: +36.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $23.48M
Calls: $16.27M (69%)
Puts: $7.21M (31%)
Prior (07/30) $21.01M
Calls: $16.06M (76%)
Puts: $4.95M (24%)
Current vs Prior +11.77%
Calls: +1.33%
Puts: +45.60%
Prior 7-Day Total $79.65M
Calls: $58.96M (74%)
Puts: $20.68M (26%)
Prior 7-Day Average $11.38M
Calls: $8.42M (74%)
Puts: $2.95M (26%)
Current vs Prior 7-Day Avg +106.40%
Calls: +93.18%
Puts: +144.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.63
Prior (07/30) 0.87
Current vs Prior -27.63%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -34.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 62,317
Calls: 34,737 (56%)
Puts: 27,580 (44%)
Prior (07/30) 136,246
Calls: 70,364 (52%)
Puts: 65,882 (48%)
Current vs Prior -54.26%
Prior 7-Day Total 520,473
Calls: 276,726 (53%)
Puts: 243,747 (47%)
Prior 7-Day Average 74,353
Calls: 39,532 (53%)
Puts: 34,821 (47%)
Current vs Prior 7-Day Avg -16.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.56% | 3.02%5.21% | 7.62%
Prior 1.65% | 3.28%5.25% | 7.52%
Current vs Prior +82.50% | +27.59%-0.75% | +1.32%
Prior 7-Day Avg 2.90% | 4.57%6.15% | 8.45%
Current vs 7-Day Avg +4.13% | -8.35%-15.37% | -9.91%
Prior 7-Day Eod 1.65% | 3.28%5.25% | 7.52%
Current vs 7-Day Eod +82.50% | +27.59%-0.75% | +1.32%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Prior 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.37% | 26.00%
Calls: 35.11% | 24.15%
Puts: 29.64% | 27.84%
Current vs 7-Day Avg +61.39% | -22.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($16.27M). Dollar volume significantly above 7-day average (106% higher). Bullish P/C ratio of 0.63. P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 8.8%, best 7.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2172.5077.80$75.157.1%20.94--
$500.00Aug 1471.9077.60$74.757.6%10.922
$500.00Jul 3170.4076.00$73.207.7%131.0029
$490.00Jul 3179.6086.00$82.807.7%10.93--
$500.00Aug 2873.1079.00$76.057.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$635.00Aug 2159.3064.40$61.858.2%10.94--
$575.00Aug 2113.2014.50$13.859.4%100.5210
$565.00Aug 219.009.90$9.459.5%20.4027
$635.00Sep 460.5066.60$63.559.6%20.88--
$580.00Aug 2115.6017.20$16.409.8%440.576

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2873.1079.00$76.057.8%11.00--
$500.00Jul 3170.4076.00$73.207.7%131.0029
$525.00Jul 3145.5050.80$48.1511.0%51.00150
$537.50Jul 3133.0037.90$35.4513.8%10.99--
$515.00Jul 3155.5061.00$58.259.4%200.9924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 743.6050.40$47.0014.5%121.00--
$580.00Jul 314.5010.40$7.4579.2%1010.95--
$635.00Aug 2159.3064.40$61.858.2%10.94--
$582.50Jul 315.9013.00$9.4575.1%10.91--
$645.00Sep 1169.1076.40$72.7510.0%20.90--

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 7.2K, top 447)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 211.502.20$1.8537.8%4470.11211
$565.00Jul 315.4010.50$7.9564.2%3230.93243
$610.00Aug 212.004.40$3.2075.0%3010.1762
$600.00Aug 285.707.00$6.3520.5%2580.2680
$570.00Jul 312.006.40$4.20104.8%2430.85429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Aug 219.8010.90$10.3510.6%3590.4213
$555.00Aug 71.202.70$1.9576.9%2030.1717
$540.00Jul 310.004.30$2.15200.0%1370.13685
$557.50Jul 310.004.30$2.15200.0%1300.2063
$570.00Aug 2110.7012.90$11.8018.6%1040.466

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 1151.3%, max 4521.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Jul 31Sep 41315.9%28.5%4521.5%1133
$535.00Jul 31Aug 28804.5%25.4%3072.2%2240
$540.00Jul 31Aug 28727.2%26.7%2620.8%36258
$530.00Jul 31Sep 11683.8%25.4%2588.8%5--
$500.00Jul 31Aug 28661.5%27.2%2328.5%1429
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Jul 31Sep 11804.5%25.1%3101.5%12254
$480.00Jul 31Sep 111000.0%31.3%3095.1%3--
$540.00Jul 31Sep 4727.2%26.6%2637.8%141697
$530.00Jul 31Aug 28683.8%25.9%2545.1%22117
$547.50Jul 31Aug 21608.6%24.7%2368.5%46192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 82.33, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$650.00Aug 21$0.47$19.53$0.4741.55$630.47
$610.00$615.00Aug 7$0.13$4.87$0.1337.46$610.13
$600.00$605.00Aug 7$0.20$4.80$0.2024.00$600.20
$630.00$635.00Sep 11$0.22$4.78$0.2221.73$630.22
$600.00$650.00Aug 14$2.30$47.70$2.3020.74$602.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$480.00Sep 11$0.12$9.88$0.1282.33$489.88
$510.00$500.00Sep 4$0.17$9.83$0.1757.82$509.83
$510.00$500.00Aug 7$0.18$9.82$0.1854.56$509.82
$517.50$505.00Aug 14$0.29$12.21$0.2942.10$517.21
$520.00$510.00Sep 4$0.28$9.72$0.2834.71$519.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 99.00, avg 3.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$525.00Aug 14$24.75$24.75$0.2599.00$524.75
$500.00$515.00Aug 21$14.85$14.85$0.1599.00$514.85
$490.00$500.00Jul 31$9.60$9.60$0.4024.00$499.60
$520.00$522.50Aug 7$2.40$2.40$0.1024.00$522.40
$535.00$540.00Aug 28$4.75$4.75$0.2519.00$539.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$635.00$610.00Aug 21$23.25$23.25$1.7513.29$611.75
$577.50$575.00Jul 31$2.31$2.31$0.1912.16$575.19
$620.00$585.00Aug 7$31.90$31.90$3.1010.29$588.10
$625.00$610.00Aug 28$13.50$13.50$1.509.00$611.50
$540.00$537.50Jul 31$2.12$2.12$0.385.58$537.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $2.54, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Jul 31Aug 7$0.35644.8%46.0%
$590.00Jul 31Aug 7$0.35447.7%26.0%
$600.00Jul 31Aug 7$0.40439.0%26.9%
$650.00Aug 7Aug 14$0.4535.7%34.6%
$525.00Jul 31Aug 7$0.55443.6%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Aug 14Aug 21$0.0935.2%29.6%
$532.50Jul 31Aug 7$0.15542.7%32.1%
$545.00Jul 31Aug 7$0.15487.0%28.0%
$480.00Jul 31Aug 21$0.201000.0%35.8%
$510.00Jul 31Aug 7$0.20573.7%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 0.28% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$572.50Jul 31$1.15$0.43$1.58$570.92$574.080.28%
$575.00Jul 31$0.35$2.07$2.42$572.58$577.420.42%
$570.00Jul 31$4.20$0.25$4.45$565.55$574.450.78%
$577.50Jul 31$0.60$4.38$4.98$572.52$582.480.87%
$567.50Jul 31$6.18$0.03$6.21$561.29$573.711.08%
$580.00Jul 31$0.13$7.45$7.58$572.42$587.581.32%
$565.00Jul 31$7.95$0.18$8.13$556.87$573.131.42%
$582.50Jul 31$0.33$9.45$9.78$572.72$592.281.71%
$562.50Jul 31$10.45$2.15$12.60$549.90$575.102.20%
$560.00Jul 31$13.30$2.15$15.45$544.55$575.452.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$575.00$572.50Jul 31$0.35$0.43$0.78$571.72$575.78
$577.50$572.50Jul 31$0.60$0.43$1.03$571.47$578.53
$575.00$562.50Jul 31$0.35$2.15$2.50$560.00$577.50
$575.00$560.00Jul 31$0.35$2.15$2.50$557.50$577.50
$575.00$557.50Jul 31$0.35$2.15$2.50$555.00$577.50
$575.00$552.50Jul 31$0.35$2.15$2.50$550.00$577.50
$585.00$572.50Jul 31$2.10$0.43$2.53$569.97$587.53
$595.00$572.50Jul 31$2.10$0.43$2.53$569.97$597.53
$590.00$572.50Jul 31$2.15$0.43$2.58$569.92$592.58
$577.50$562.50Jul 31$0.60$2.15$2.75$559.75$580.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 75.92, avg credit $4.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
490/500525/535Aug 21$9.87$0.1375.92$490.13$534.87
490/500515/525Aug 21$9.82$0.1854.56$490.18$524.82
515/520525/530Aug 7$4.88$0.1240.67$515.12$529.88
522/525535/540Aug 21$4.85$0.1532.33$520.15$539.85
515/520525/535Aug 21$9.67$0.3329.30$510.33$534.67
505/510525/535Aug 21$9.66$0.3428.41$500.34$534.66
505/510515/525Aug 21$9.61$0.3924.64$500.39$524.61
480/485525/535Aug 21$9.55$0.4521.22$475.45$534.55
532/535542/550Aug 7$7.15$0.3520.43$527.85$549.65
500/510520/530Sep 11$9.53$0.4720.28$500.47$529.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$595.00$600.00$605.00Aug 21$0.10$4.9049.00
$620.00$625.00$630.00Aug 21$0.10$4.9049.00
$605.00$610.00$615.00Aug 7$0.12$4.8840.67
$570.00$575.00$580.00Aug 28$0.15$4.8532.33
$605.00$610.00$615.00Sep 11$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$535.00$540.00Aug 21$0.05$4.9599.00
$500.00$510.00$520.00Sep 4$0.11$9.8989.91
$525.00$530.00$535.00Aug 28$0.08$4.9261.50
$545.00$547.50$550.00Aug 21$0.05$2.4549.00
$575.00$580.00$585.00Aug 21$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-3.55, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$655.001:2Jul 31-$3.55$51.45
$630.00$650.001:2Aug 21-$0.21$19.79
$580.00$595.001:2Aug 28-$1.60$13.40
$500.00$530.001:2Aug 28-$19.55$10.45
$530.00$550.001:2Aug 14-$9.75$10.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$465.001:2Sep 4-$1.26$23.74
$480.00$460.001:2Jul 31-$4.17$15.83
$502.50$482.501:2Jul 31-$4.27$15.73
$525.00$510.001:2Jul 31-$0.03$14.97
$517.50$505.001:2Aug 14-$0.19$12.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.53%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 4$14.500.461.2%2.53%3.73%2--
$575.00Aug 28$13.300.480.3%2.32%2.65%312
$585.00Sep 4$11.800.422.1%2.06%4.14%15
$585.00Sep 11$11.700.432.1%2.04%4.12%1--
$575.00Aug 21$11.200.480.3%1.95%2.29%69338
$580.00Aug 28$10.800.441.2%1.88%3.09%531
$580.00Aug 21$10.200.431.2%1.78%2.98%9621
$575.00Aug 14$9.200.480.3%1.61%1.94%1635
$600.00Sep 11$8.200.324.7%1.43%6.12%331
$585.00Aug 21$7.500.372.1%1.31%3.39%2--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 9,259
Total Puts 5,802
Put/Call Ratio 0.63
Net Difference 3,457

Prior's Put/Call Breakdown

Total Calls 8,972
Total Puts 7,769
Put/Call Ratio 0.87
Net Difference 1,203

Prior 7-Day Put/Call Summary

Total Calls 32,560
Total Puts 29,734
Average Put/Call Ratio 0.95
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All